8591 オリックス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 7,500 | 7,700 | 7,500 | 7,650 | 44,200 | 765 |
| 2002-12-27 | 7,630 | 7,760 | 7,610 | 7,700 | 96,600 | 770 |
| 2002-12-26 | 7,480 | 7,590 | 7,320 | 7,590 | 73,800 | 759 |
| 2002-12-25 | 7,230 | 7,440 | 7,230 | 7,420 | 70,400 | 742 |
| 2002-12-24 | 7,390 | 7,480 | 7,260 | 7,330 | 204,000 | 733 |
| 2002-12-20 | 7,540 | 7,540 | 7,250 | 7,360 | 188,500 | 736 |
| 2002-12-19 | 7,300 | 7,560 | 7,250 | 7,560 | 164,100 | 756 |
| 2002-12-18 | 7,350 | 7,380 | 7,210 | 7,360 | 220,600 | 736 |
| 2002-12-17 | 7,490 | 7,490 | 7,370 | 7,440 | 123,800 | 744 |
| 2002-12-16 | 7,430 | 7,450 | 7,200 | 7,350 | 296,100 | 735 |
| 2002-12-13 | 7,500 | 7,540 | 7,300 | 7,330 | 290,500 | 733 |
| 2002-12-12 | 7,600 | 7,700 | 7,520 | 7,610 | 141,300 | 761 |
| 2002-12-11 | 7,700 | 7,760 | 7,580 | 7,580 | 163,100 | 758 |
| 2002-12-10 | 7,800 | 7,850 | 7,730 | 7,750 | 196,200 | 775 |
| 2002-12-09 | 7,880 | 7,920 | 7,790 | 7,790 | 110,500 | 779 |
| 2002-12-06 | 8,000 | 8,000 | 7,750 | 7,780 | 242,400 | 778 |
| 2002-12-05 | 8,000 | 8,080 | 7,810 | 8,000 | 445,800 | 800 |
| 2002-12-04 | 8,300 | 8,300 | 8,000 | 8,070 | 326,500 | 807 |
| 2002-12-03 | 8,260 | 8,370 | 8,260 | 8,330 | 165,900 | 833 |
| 2002-12-02 | 8,210 | 8,260 | 8,150 | 8,220 | 154,600 | 822 |
| 2002-11-29 | 7,990 | 8,270 | 7,930 | 8,210 | 306,900 | 821 |
| 2002-11-28 | 7,940 | 8,020 | 7,850 | 7,930 | 219,500 | 793 |
| 2002-11-27 | 7,700 | 7,930 | 7,660 | 7,840 | 181,900 | 784 |
| 2002-11-26 | 7,850 | 7,920 | 7,670 | 7,710 | 168,400 | 771 |
| 2002-11-25 | 7,840 | 7,900 | 7,770 | 7,820 | 182,400 | 782 |
| 2002-11-22 | 7,490 | 7,790 | 7,490 | 7,760 | 323,700 | 776 |
| 2002-11-21 | 7,350 | 7,460 | 7,310 | 7,440 | 191,700 | 744 |
| 2002-11-20 | 7,150 | 7,320 | 7,140 | 7,300 | 308,500 | 730 |
| 2002-11-19 | 6,900 | 7,150 | 6,870 | 7,080 | 415,600 | 708 |
| 2002-11-18 | 6,870 | 6,930 | 6,740 | 6,820 | 120,600 | 682 |
| 2002-11-15 | 6,710 | 6,870 | 6,710 | 6,870 | 163,400 | 687 |
| 2002-11-14 | 6,890 | 6,900 | 6,620 | 6,650 | 189,000 | 665 |
| 2002-11-13 | 7,090 | 7,110 | 6,820 | 6,850 | 381,800 | 685 |
| 2002-11-12 | 7,190 | 7,240 | 7,010 | 7,130 | 368,900 | 713 |
| 2002-11-11 | 7,220 | 7,300 | 7,210 | 7,290 | 259,700 | 729 |
| 2002-11-08 | 7,220 | 7,300 | 7,110 | 7,210 | 216,800 | 721 |
| 2002-11-07 | 7,240 | 7,250 | 7,100 | 7,220 | 348,500 | 722 |
| 2002-11-06 | 7,470 | 7,490 | 7,300 | 7,320 | 151,700 | 732 |
| 2002-11-05 | 7,320 | 7,500 | 7,290 | 7,370 | 281,300 | 737 |
| 2002-11-01 | 6,940 | 7,230 | 6,940 | 7,120 | 238,800 | 712 |
| 2002-10-31 | 7,050 | 7,150 | 6,910 | 6,930 | 228,100 | 693 |
| 2002-10-30 | 7,080 | 7,160 | 7,080 | 7,100 | 291,000 | 710 |
| 2002-10-29 | 7,300 | 7,500 | 7,200 | 7,250 | 225,300 | 725 |
| 2002-10-28 | 7,500 | 7,500 | 7,310 | 7,500 | 204,200 | 750 |
| 2002-10-25 | 7,220 | 7,520 | 7,220 | 7,430 | 332,000 | 743 |
| 2002-10-24 | 7,210 | 7,340 | 7,080 | 7,220 | 172,200 | 722 |
| 2002-10-23 | 7,070 | 7,200 | 7,020 | 7,160 | 381,400 | 716 |
| 2002-10-22 | 7,580 | 7,650 | 7,320 | 7,330 | 221,800 | 733 |
| 2002-10-21 | 7,750 | 7,860 | 7,620 | 7,620 | 191,500 | 762 |
| 2002-10-18 | 7,710 | 7,940 | 7,650 | 7,860 | 557,500 | 786 |
| 2002-10-17 | 7,310 | 7,670 | 7,310 | 7,540 | 304,300 | 754 |
| 2002-10-16 | 7,320 | 7,370 | 7,220 | 7,300 | 160,100 | 730 |
| 2002-10-15 | 7,250 | 7,260 | 7,170 | 7,260 | 180,900 | 726 |
| 2002-10-11 | 7,230 | 7,230 | 7,020 | 7,140 | 473,500 | 714 |
| 2002-10-10 | 6,660 | 6,920 | 6,610 | 6,830 | 407,700 | 683 |
| 2002-10-09 | 6,740 | 6,800 | 6,660 | 6,740 | 315,600 | 674 |
| 2002-10-08 | 6,900 | 7,020 | 6,810 | 6,940 | 300,700 | 694 |
| 2002-10-07 | 6,860 | 6,860 | 6,620 | 6,700 | 244,300 | 670 |
| 2002-10-04 | 6,730 | 6,860 | 6,660 | 6,860 | 183,900 | 686 |
| 2002-10-03 | 6,970 | 7,110 | 6,730 | 6,780 | 410,600 | 678 |
| 2002-10-02 | 7,200 | 7,220 | 6,960 | 6,960 | 290,400 | 696 |
| 2002-10-01 | 7,030 | 7,060 | 6,980 | 7,010 | 292,500 | 701 |
| 2002-09-30 | 7,190 | 7,230 | 7,080 | 7,170 | 277,100 | 717 |
| 2002-09-27 | 7,110 | 7,250 | 7,070 | 7,190 | 450,700 | 719 |
| 2002-09-26 | 6,880 | 6,980 | 6,830 | 6,910 | 405,300 | 691 |
| 2002-09-25 | 6,890 | 6,920 | 6,730 | 6,780 | 454,300 | 678 |
| 2002-09-24 | 7,240 | 7,240 | 6,840 | 6,900 | 497,500 | 690 |
| 2002-09-20 | 7,400 | 7,410 | 7,010 | 7,240 | 470,100 | 724 |
| 2002-09-19 | 8,000 | 8,200 | 7,270 | 7,300 | 617,500 | 730 |
| 2002-09-18 | 7,740 | 7,820 | 7,670 | 7,740 | 217,600 | 774 |
| 2002-09-17 | 7,830 | 7,850 | 7,750 | 7,840 | 193,700 | 784 |
| 2002-09-13 | 7,700 | 7,700 | 7,600 | 7,630 | 246,000 | 763 |
| 2002-09-12 | 7,790 | 7,810 | 7,700 | 7,740 | 246,300 | 774 |
| 2002-09-11 | 7,700 | 7,730 | 7,670 | 7,690 | 269,800 | 769 |
| 2002-09-10 | 7,880 | 7,960 | 7,690 | 7,700 | 190,100 | 770 |
| 2002-09-09 | 7,810 | 7,970 | 7,750 | 7,870 | 339,500 | 787 |
| 2002-09-06 | 7,710 | 7,740 | 7,570 | 7,630 | 540,400 | 763 |
| 2002-09-05 | 7,850 | 8,080 | 7,760 | 8,010 | 246,900 | 801 |
| 2002-09-04 | 7,970 | 8,000 | 7,710 | 7,750 | 349,900 | 775 |
| 2002-09-03 | 8,270 | 8,280 | 8,030 | 8,060 | 205,500 | 806 |
| 2002-09-02 | 8,410 | 8,430 | 8,310 | 8,340 | 167,200 | 834 |
| 2002-08-30 | 8,400 | 8,480 | 8,360 | 8,430 | 283,600 | 843 |
| 2002-08-29 | 8,420 | 8,420 | 8,300 | 8,330 | 261,600 | 833 |
| 2002-08-28 | 8,550 | 8,600 | 8,450 | 8,480 | 282,000 | 848 |
| 2002-08-27 | 8,500 | 8,510 | 8,400 | 8,400 | 255,700 | 840 |
| 2002-08-26 | 8,380 | 8,640 | 8,380 | 8,600 | 351,500 | 860 |
| 2002-08-23 | 8,500 | 8,540 | 8,470 | 8,480 | 227,700 | 848 |
| 2002-08-22 | 8,490 | 8,570 | 8,450 | 8,490 | 434,800 | 849 |
| 2002-08-21 | 8,380 | 8,480 | 8,360 | 8,440 | 410,100 | 844 |
| 2002-08-20 | 8,300 | 8,410 | 8,270 | 8,370 | 307,100 | 837 |
| 2002-08-19 | 8,340 | 8,340 | 8,180 | 8,230 | 292,900 | 823 |
| 2002-08-16 | 8,120 | 8,250 | 8,120 | 8,240 | 248,400 | 824 |
| 2002-08-15 | 8,040 | 8,210 | 8,040 | 8,110 | 247,900 | 811 |
| 2002-08-14 | 8,030 | 8,050 | 7,890 | 7,930 | 361,800 | 793 |
| 2002-08-13 | 8,100 | 8,220 | 8,030 | 8,110 | 143,900 | 811 |
| 2002-08-12 | 8,400 | 8,400 | 8,110 | 8,170 | 121,900 | 817 |
| 2002-08-09 | 8,410 | 8,430 | 8,230 | 8,410 | 223,900 | 841 |
| 2002-08-08 | 8,350 | 8,410 | 8,210 | 8,210 | 210,500 | 821 |
| 2002-08-07 | 8,230 | 8,440 | 8,150 | 8,250 | 457,100 | 825 |
| 2002-08-06 | 7,910 | 7,960 | 7,750 | 7,960 | 230,100 | 796 |
| 2002-08-05 | 8,000 | 8,170 | 7,920 | 8,010 | 332,900 | 801 |
| 2002-08-02 | 8,000 | 8,210 | 7,850 | 8,000 | 316,500 | 800 |
| 2002-08-01 | 8,180 | 8,210 | 8,100 | 8,130 | 516,100 | 813 |
| 2002-07-31 | 7,990 | 8,300 | 7,900 | 8,270 | 1,143,500 | 827 |
| 2002-07-30 | 7,620 | 7,980 | 7,580 | 7,780 | 764,200 | 778 |
| 2002-07-29 | 7,260 | 7,440 | 7,220 | 7,400 | 646,100 | 740 |
| 2002-07-26 | 7,310 | 7,310 | 6,700 | 7,160 | 1,251,300 | 716 |
| 2002-07-25 | 7,590 | 7,680 | 7,300 | 7,300 | 832,700 | 730 |
| 2002-07-24 | 7,650 | 7,700 | 7,290 | 7,390 | 1,089,600 | 739 |
| 2002-07-23 | 8,200 | 8,260 | 7,860 | 7,950 | 1,034,600 | 795 |
| 2002-07-22 | 8,360 | 8,480 | 8,360 | 8,390 | 401,000 | 839 |
| 2002-07-19 | 8,700 | 8,710 | 8,560 | 8,560 | 283,800 | 856 |
| 2002-07-18 | 8,670 | 8,910 | 8,650 | 8,850 | 510,000 | 885 |
| 2002-07-17 | 8,610 | 8,670 | 8,490 | 8,520 | 508,200 | 852 |
| 2002-07-16 | 8,730 | 8,820 | 8,520 | 8,550 | 779,700 | 855 |
| 2002-07-15 | 8,760 | 9,020 | 8,650 | 8,920 | 850,300 | 892 |
| 2002-07-12 | 8,590 | 8,770 | 8,500 | 8,700 | 1,641,000 | 870 |
| 2002-07-11 | 8,430 | 8,620 | 8,320 | 8,500 | 2,003,700 | 850 |
| 2002-07-10 | 9,070 | 9,120 | 8,890 | 8,930 | 692,700 | 893 |
| 2002-07-09 | 9,120 | 9,170 | 9,090 | 9,170 | 498,700 | 917 |
| 2002-07-08 | 9,400 | 9,430 | 9,150 | 9,190 | 332,600 | 919 |
| 2002-07-05 | 9,390 | 9,450 | 9,250 | 9,300 | 393,600 | 930 |
| 2002-07-04 | 9,450 | 9,580 | 9,380 | 9,490 | 263,900 | 949 |
| 2002-07-03 | 9,300 | 9,540 | 9,300 | 9,540 | 342,700 | 954 |
| 2002-07-02 | 9,300 | 9,550 | 9,270 | 9,410 | 246,300 | 941 |
| 2002-07-01 | 9,570 | 9,570 | 9,360 | 9,400 | 288,900 | 940 |
| 2002-06-28 | 9,320 | 9,670 | 9,310 | 9,670 | 260,000 | 967 |
| 2002-06-27 | 9,400 | 9,420 | 9,190 | 9,220 | 356,300 | 922 |
| 2002-06-26 | 9,500 | 9,530 | 9,310 | 9,400 | 245,600 | 940 |
| 2002-06-25 | 9,660 | 9,800 | 9,520 | 9,640 | 257,000 | 964 |
| 2002-06-24 | 9,500 | 9,740 | 9,480 | 9,720 | 249,800 | 972 |
| 2002-06-21 | 9,540 | 9,610 | 9,450 | 9,500 | 267,700 | 950 |
| 2002-06-20 | 9,530 | 9,570 | 9,480 | 9,500 | 306,800 | 950 |
| 2002-06-19 | 9,810 | 9,810 | 9,560 | 9,600 | 421,000 | 960 |
| 2002-06-18 | 9,920 | 9,930 | 9,800 | 9,840 | 200,600 | 984 |
| 2002-06-17 | 10,000 | 10,030 | 9,880 | 9,900 | 271,800 | 990 |
| 2002-06-14 | 10,150 | 10,150 | 9,970 | 10,000 | 464,900 | 1,000 |
| 2002-06-13 | 10,150 | 10,210 | 9,960 | 9,980 | 300,400 | 998 |
| 2002-06-12 | 10,200 | 10,250 | 10,070 | 10,150 | 156,300 | 1,015 |
| 2002-06-11 | 10,300 | 10,350 | 10,240 | 10,260 | 178,400 | 1,026 |
| 2002-06-10 | 10,500 | 10,550 | 10,350 | 10,380 | 261,700 | 1,038 |
| 2002-06-07 | 10,460 | 10,460 | 10,360 | 10,400 | 330,600 | 1,040 |
| 2002-06-06 | 10,510 | 10,600 | 10,350 | 10,400 | 450,300 | 1,040 |
| 2002-06-05 | 10,750 | 10,800 | 10,500 | 10,500 | 172,200 | 1,050 |
| 2002-06-04 | 10,800 | 10,910 | 10,700 | 10,740 | 272,100 | 1,074 |
| 2002-06-03 | 11,000 | 11,070 | 10,950 | 10,990 | 237,400 | 1,099 |
| 2002-05-31 | 10,950 | 11,010 | 10,910 | 10,960 | 338,100 | 1,096 |
| 2002-05-30 | 10,550 | 10,850 | 10,550 | 10,790 | 390,700 | 1,079 |
| 2002-05-29 | 10,600 | 10,640 | 10,480 | 10,590 | 608,400 | 1,059 |
| 2002-05-28 | 10,960 | 11,060 | 10,880 | 10,940 | 280,500 | 1,094 |
| 2002-05-27 | 11,080 | 11,240 | 10,900 | 10,940 | 352,300 | 1,094 |
| 2002-05-24 | 11,010 | 11,120 | 10,880 | 10,880 | 307,600 | 1,088 |
| 2002-05-23 | 11,420 | 11,490 | 10,930 | 10,990 | 367,800 | 1,099 |
| 2002-05-22 | 11,200 | 11,290 | 11,150 | 11,250 | 286,700 | 1,125 |
| 2002-05-21 | 11,050 | 11,250 | 10,890 | 11,100 | 555,600 | 1,110 |
| 2002-05-20 | 10,900 | 11,200 | 10,850 | 11,100 | 659,000 | 1,110 |
| 2002-05-17 | 10,720 | 10,800 | 10,670 | 10,750 | 312,400 | 1,075 |
| 2002-05-16 | 10,540 | 10,600 | 10,460 | 10,600 | 191,700 | 1,060 |
| 2002-05-15 | 10,480 | 10,510 | 10,360 | 10,370 | 148,300 | 1,037 |
| 2002-05-14 | 10,530 | 10,580 | 10,350 | 10,400 | 141,300 | 1,040 |
| 2002-05-13 | 10,690 | 10,690 | 10,500 | 10,640 | 102,800 | 1,064 |
| 2002-05-10 | 10,600 | 10,690 | 10,510 | 10,690 | 197,400 | 1,069 |
| 2002-05-09 | 10,600 | 10,700 | 10,520 | 10,520 | 155,900 | 1,052 |
| 2002-05-08 | 10,600 | 10,670 | 10,590 | 10,650 | 118,200 | 1,065 |
| 2002-05-07 | 10,770 | 10,850 | 10,610 | 10,760 | 260,000 | 1,076 |
| 2002-05-02 | 10,560 | 10,640 | 10,540 | 10,580 | 230,500 | 1,058 |
| 2002-05-01 | 10,700 | 10,790 | 10,600 | 10,600 | 379,500 | 1,060 |
| 2002-04-30 | 10,730 | 10,740 | 10,500 | 10,650 | 429,400 | 1,065 |
| 2002-04-26 | 10,400 | 10,620 | 10,340 | 10,530 | 844,400 | 1,053 |
| 2002-04-25 | 10,140 | 10,210 | 9,850 | 10,140 | 604,600 | 1,014 |
| 2002-04-24 | 10,110 | 10,240 | 10,060 | 10,110 | 273,700 | 1,011 |
| 2002-04-23 | 10,050 | 10,150 | 10,000 | 10,110 | 220,600 | 1,011 |
| 2002-04-22 | 10,000 | 10,100 | 9,970 | 10,100 | 326,800 | 1,010 |
| 2002-04-19 | 10,000 | 10,030 | 9,930 | 10,000 | 340,500 | 1,000 |
| 2002-04-18 | 9,950 | 10,200 | 9,940 | 10,060 | 395,600 | 1,006 |
| 2002-04-17 | 9,900 | 10,080 | 9,880 | 10,000 | 487,200 | 1,000 |
| 2002-04-16 | 9,890 | 9,910 | 9,850 | 9,890 | 296,200 | 989 |
| 2002-04-15 | 9,790 | 9,890 | 9,700 | 9,890 | 241,800 | 989 |
| 2002-04-12 | 9,850 | 9,970 | 9,730 | 9,840 | 236,900 | 984 |
| 2002-04-11 | 10,130 | 10,130 | 9,950 | 9,990 | 183,700 | 999 |
| 2002-04-10 | 10,170 | 10,210 | 10,020 | 10,020 | 233,200 | 1,002 |
| 2002-04-09 | 10,130 | 10,250 | 10,020 | 10,170 | 326,300 | 1,017 |
| 2002-04-08 | 10,200 | 10,220 | 9,900 | 10,020 | 245,500 | 1,002 |
| 2002-04-05 | 10,130 | 10,220 | 10,060 | 10,210 | 240,500 | 1,021 |
| 2002-04-04 | 10,000 | 10,170 | 9,980 | 10,100 | 297,800 | 1,010 |
| 2002-04-03 | 9,750 | 10,030 | 9,700 | 9,900 | 230,800 | 990 |
| 2002-04-02 | 9,600 | 9,880 | 9,530 | 9,810 | 235,600 | 981 |
| 2002-04-01 | 9,700 | 9,710 | 9,410 | 9,520 | 279,600 | 952 |
| 2002-03-29 | 10,000 | 10,000 | 9,800 | 9,800 | 203,600 | 980 |
| 2002-03-28 | 9,840 | 9,950 | 9,800 | 9,940 | 234,100 | 994 |
| 2002-03-27 | 9,560 | 9,820 | 9,340 | 9,700 | 603,300 | 970 |
| 2002-03-26 | 9,690 | 9,790 | 9,560 | 9,640 | 388,200 | 964 |
| 2002-03-25 | 10,010 | 10,060 | 9,740 | 9,900 | 323,100 | 990 |
| 2002-03-22 | 10,190 | 10,210 | 10,060 | 10,060 | 266,700 | 1,006 |
| 2002-03-20 | 10,160 | 10,230 | 10,050 | 10,190 | 427,700 | 1,019 |
| 2002-03-19 | 10,040 | 10,150 | 10,020 | 10,120 | 259,100 | 1,012 |
| 2002-03-18 | 10,080 | 10,180 | 10,020 | 10,020 | 135,300 | 1,002 |
| 2002-03-15 | 10,100 | 10,200 | 9,990 | 10,190 | 230,300 | 1,019 |
| 2002-03-14 | 9,990 | 10,180 | 9,920 | 10,140 | 439,500 | 1,014 |
| 2002-03-13 | 10,120 | 10,350 | 10,000 | 10,000 | 317,300 | 1,000 |
| 2002-03-12 | 10,400 | 10,470 | 10,260 | 10,360 | 204,800 | 1,036 |
| 2002-03-11 | 10,750 | 10,760 | 10,500 | 10,590 | 373,600 | 1,059 |
| 2002-03-08 | 9,950 | 10,700 | 9,950 | 10,580 | 747,700 | 1,058 |
| 2002-03-07 | 10,550 | 10,580 | 10,350 | 10,350 | 492,400 | 1,035 |
| 2002-03-06 | 10,380 | 10,600 | 10,310 | 10,400 | 211,900 | 1,040 |
| 2002-03-05 | 10,690 | 10,930 | 10,660 | 10,780 | 465,100 | 1,078 |
| 2002-03-04 | 10,610 | 10,650 | 10,540 | 10,630 | 398,800 | 1,063 |
| 2002-03-01 | 10,300 | 10,480 | 10,190 | 10,410 | 204,400 | 1,041 |
| 2002-02-28 | 10,250 | 10,400 | 10,160 | 10,210 | 266,900 | 1,021 |
| 2002-02-27 | 10,060 | 10,250 | 9,990 | 10,150 | 346,000 | 1,015 |
| 2002-02-26 | 10,010 | 10,060 | 9,800 | 9,960 | 206,900 | 996 |
| 2002-02-25 | 10,090 | 10,160 | 9,960 | 10,010 | 461,200 | 1,001 |
| 2002-02-22 | 10,310 | 10,530 | 10,250 | 10,480 | 524,300 | 1,048 |
| 2002-02-21 | 10,340 | 10,410 | 10,180 | 10,330 | 409,000 | 1,033 |
| 2002-02-20 | 9,950 | 10,440 | 9,940 | 10,370 | 229,400 | 1,037 |
| 2002-02-19 | 10,130 | 10,300 | 10,060 | 10,100 | 151,900 | 1,010 |
| 2002-02-18 | 10,210 | 10,370 | 10,140 | 10,200 | 210,600 | 1,020 |
| 2002-02-15 | 10,340 | 10,450 | 10,320 | 10,370 | 240,500 | 1,037 |
| 2002-02-14 | 10,660 | 10,850 | 10,230 | 10,320 | 305,600 | 1,032 |
| 2002-02-13 | 10,410 | 10,800 | 10,410 | 10,660 | 182,400 | 1,066 |
| 2002-02-12 | 10,610 | 10,780 | 10,520 | 10,610 | 304,000 | 1,061 |
| 2002-02-08 | 9,800 | 10,500 | 9,750 | 10,440 | 784,000 | 1,044 |
| 2002-02-07 | 9,920 | 9,970 | 9,580 | 9,730 | 734,400 | 973 |
| 2002-02-06 | 10,230 | 10,230 | 10,010 | 10,110 | 286,700 | 1,011 |
| 2002-02-05 | 10,020 | 10,270 | 9,920 | 10,060 | 282,400 | 1,006 |
| 2002-02-04 | 10,120 | 10,220 | 9,920 | 10,020 | 390,600 | 1,002 |
| 2002-02-01 | 10,460 | 10,530 | 10,120 | 10,120 | 285,000 | 1,012 |
| 2002-01-31 | 10,350 | 10,660 | 10,340 | 10,660 | 312,500 | 1,066 |
| 2002-01-30 | 10,510 | 10,520 | 10,250 | 10,350 | 319,000 | 1,035 |
| 2002-01-29 | 10,900 | 10,900 | 10,720 | 10,830 | 133,300 | 1,083 |
| 2002-01-28 | 10,660 | 11,000 | 10,600 | 10,770 | 330,400 | 1,077 |
| 2002-01-25 | 10,630 | 10,630 | 10,360 | 10,600 | 271,600 | 1,060 |
| 2002-01-24 | 10,540 | 10,690 | 10,200 | 10,550 | 195,200 | 1,055 |
| 2002-01-23 | 10,480 | 10,570 | 10,350 | 10,550 | 204,900 | 1,055 |
| 2002-01-22 | 10,640 | 10,710 | 10,350 | 10,580 | 228,200 | 1,058 |
| 2002-01-21 | 10,500 | 10,500 | 10,150 | 10,440 | 154,100 | 1,044 |
| 2002-01-18 | 10,500 | 10,670 | 10,380 | 10,500 | 202,800 | 1,050 |
| 2002-01-17 | 10,280 | 10,510 | 10,230 | 10,320 | 173,100 | 1,032 |
| 2002-01-16 | 10,000 | 10,190 | 9,860 | 10,080 | 479,100 | 1,008 |
| 2002-01-15 | 10,210 | 10,450 | 10,100 | 10,170 | 383,400 | 1,017 |
| 2002-01-11 | 10,970 | 10,970 | 10,610 | 10,630 | 306,200 | 1,063 |
| 2002-01-10 | 11,000 | 11,000 | 10,500 | 10,650 | 484,500 | 1,065 |
| 2002-01-09 | 11,090 | 11,340 | 10,950 | 11,000 | 300,600 | 1,100 |
| 2002-01-08 | 11,450 | 11,490 | 11,000 | 11,490 | 280,300 | 1,149 |
| 2002-01-07 | 11,610 | 11,680 | 11,350 | 11,450 | 400,500 | 1,145 |
| 2002-01-04 | 12,000 | 12,080 | 11,950 | 12,000 | 243,500 | 1,200 |
分割・併合履歴 ： [2013-03-27]1株→10株 [2000-03-28]1株→1.2株 [1990-03-27]1株→1.05株 [1987-09-26]1株→1.05株
